Invesco Markets Plc (P500)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 1008.12 | -14.54 | -1.42 | 1020.8 | 1022.74 | 999.62 | 768 |
| 1741642020 | 1022.66 | -30.04 | -2.85 | 1045 | 1045.46 | 1015.22 | 913 |
| 1741382820 | 1052.7 | 0.78 | 0.07 | 1050.68 | 1054.8399 | 1031.94 | 933 |
| 1741296420 | 1051.92 | -17.24 | -1.61 | 1065.54 | 1067.9 | 1045.22 | 1095 |
| 1741210020 | 1069.16 | -21.88 | -2.01 | 1082.14 | 1082.14 | 1055.22 | 687 |
| 1741123620 | 1091.04 | -9.52 | -0.87 | 1103.88 | 1107.04 | 1078.56 | 659 |
| 1741037220 | 1100.56 | -21.7 | -1.93 | 1130.5999 | 1132.6199 | 1097.02 | 736 |
| 1740778020 | 1122.26 | 5.1 | 0.46 | 1113.4 | 1122.96 | 1110 | 447 |
| 1740691620 | 1117.16 | -6.62 | -0.59 | 1129.0999 | 1135 | 1117.16 | 395 |
| 1740605220 | 1123.78 | 4.26 | 0.38 | 1125.66 | 1129.3399 | 1117.56 | 302 |
| 1740518820 | 1119.52 | -14.98 | -1.32 | 1127.58 | 1129.92 | 1111.96 | 696 |
| 1740432420 | 1134.5 | -1.5 | -0.13 | 1137.9 | 1140.94 | 1129.06 | 589 |
| 1740173220 | 1136 | -14.02 | -1.22 | 1150.5 | 1155.1199 | 1136 | 672 |
| 1740086820 | 1150.02 | -11.68 | -1.01 | 1158.54 | 1160.74 | 1147.94 | 191 |
| 1740000420 | 1161.7 | 4.32 | 0.37 | 1159.28 | 1162.22 | 1156.56 | 50 |
| 1739914020 | 1157.38 | 1.74 | 0.15 | 1159.68 | 1159.68 | 1154.02 | 109 |
| 1739827620 | 1155.64 | 4.18 | 0.36 | 1153.8599 | 1155.7 | 1152.88 | 619 |
| 1739568420 | 1151.46 | -1.63 | -0.14 | 1153.54 | 1153.54 | 38.055 | 540 |
| 1739482020 | 1153.0899 | 3.11 | 0.27 | 1145.1199 | 1153.0899 | 1144 | 1207 |
| 1739395620 | 1149.98 | -7.36 | -0.64 | 1153.98 | 1155.76 | 1146.44 | 345 |
| 1739309220 | 1157.3399 | -5.84 | -0.50 | 1159.7 | 1159.7 | 1154.14 | 459 |
| 1739222820 | 1163.18 | 5.82 | 0.50 | 1154.08 | 1163.18 | 1153.54 | 479 |
| 1738963620 | 1157.3599 | 4.94 | 0.43 | 1154.14 | 1158.9 | 1152.78 | 306 |
| 1738877220 | 1152.42 | 2.56 | 0.22 | 1151.96 | 1157.3399 | 1151.96 | 28 |
| 1738790820 | 1149.8599 | 3.1 | 0.27 | 1140 | 1149.8599 | 1136.56 | 461 |
| 1738704420 | 1146.76 | -5.22 | -0.45 | 1148.32 | 1149.3599 | 1140.48 | 162 |
| 1738618020 | 1151.98 | 2.5 | 0.22 | 1141 | 1156.14 | 1140 | 1217 |
| 1738358820 | 1149.48 | -0.52 | -0.05 | 1156.06 | 1161.3399 | 1149.48 | 226 |
| 1738272420 | 1150 | 7.24 | 0.63 | 1148.72 | 1152.06 | 1142.16 | 407 |
| 1738186020 | 1142.76 | -3.8 | -0.33 | 1150.08 | 1151.28 | 1142.4 | 427 |
| 1738099620 | 1146.56 | 21.24 | 1.89 | 1136.94 | 1148.78 | 1135.92 | 178 |
| 1738013220 | 1125.32 | -22.24 | -1.94 | 1135.28 | 1135.28 | 1112.8599 | 1247 |
| 1737754020 | 1147.56 | -7.44 | -0.64 | 1150.3599 | 1152.42 | 1147.04 | 709 |
| 1737667620 | 1155 | 0.18 | 0.02 | 1153.52 | 1155.72 | 1150.6199 | 327 |
| 1737581220 | 1154.82 | 9.4 | 0.82 | 1147.46 | 1155.98 | 1145.92 | 501 |
| 1737494820 | 1145.42 | 1.64 | 0.14 | 1142.8599 | 1147.94 | 1141.1199 | 262 |
| 1737408420 | 1143.78 | -7.68 | -0.67 | 1148.6199 | 1148.94 | 1140 | 329 |
| 1737149220 | 1151.46 | 11.86 | 1.04 | 1141.06 | 1154.18 | 1139.26 | 437 |
| 1737062820 | 1139.5999 | 1.04 | 0.09 | 1140.16 | 1144.3399 | 1137.88 | 207 |
| 1736976420 | 1138.56 | 20.02 | 1.79 | 1120.08 | 1142.3599 | 1117.32 | 385 |
| 1736890020 | 1118.54 | -7.16 | -0.64 | 1124.24 | 1128.24 | 1112.8599 | 180 |
| 1736803620 | 1125.7 | 2.7 | 0.24 | 1118.8599 | 1125.7 | 1114.02 | 693 |
| 1736544420 | 1123 | -5.72 | -0.51 | 1129.88 | 1132.74 | 1118.44 | 250 |
| 1736458020 | 1128.72 | -2.42 | -0.21 | 1131.7 | 1132.96 | 1127.96 | 286 |
| 1736371620 | 1131.14 | 2.54 | 0.23 | 1129.08 | 1133.88 | 1127.8399 | 396 |
| 1736285220 | 1128.5999 | -7.56 | -0.67 | 1132.76 | 1136.8399 | 1128.28 | 375 |
| 1736198820 | 1136.16 | -0.08 | -0.01 | 1138.26 | 1142.88 | 1130.8 | 1375 |
| 1735939620 | 1136.24 | 5.02 | 0.44 | 1130.8399 | 1137.9 | 9.6684 | 4224 |
| 1735853220 | 1131.22 | 13.22 | 1.18 | 1125.74 | 1138.48 | 1118.6199 | 985 |
| 1735594020 | 1118 | -9.92 | -0.88 | 1127.96 | 1128.68 | 1118 | 380 |
| 1735334820 | 1127.92 | -5.14 | -0.45 | 1139.88 | 1139.88 | 1124.92 | 478 |
| 1734989220 | 1133.06 | 14.4 | 1.29 | 1128.06 | 1133.06 | 1120.22 | 616 |
| 1734730020 | 1118.66 | 0.2 | 0.02 | 1114.76 | 1132.38 | 1099.66 | 643 |
| 1734643620 | 1118.46 | -2.74 | -0.24 | 1116.06 | 1124.7 | 1112.5 | 573 |
| 1734557220 | 1121.2 | -14.36 | -1.26 | 1134.16 | 1139.8 | 1115.46 | 751 |
| 1734470820 | 1135.56 | -4.58 | -0.40 | 1138.98 | 1139.14 | 1133.18 | 292 |
| 1734384420 | 1140.14 | 5.86 | 0.52 | 1134.98 | 1142 | 1132.46 | 659 |
| 1734125220 | 1134.28 | -7 | -0.61 | 1143.72 | 1143.72 | 1132.64 | 194 |
| 1734038820 | 1141.28 | -3.5 | -0.31 | 1139.88 | 1143.38 | 1136.64 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
